| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,371 | 1,381 | 1,361 | 1,370 | 48,300 | 9 | 101% | 100% | 102% | ▲ | 99% | 103% | 103% | 100% | 109% |
| 20250311 | 1,364 | 1,367 | 1,335 | 1,357 | 49,300 | -13 | 99% | 99% | 102% | ▼ | 102% | 104% | 104% | 99% | 108% |
| 20250312 | 1,352 | 1,383 | 1,352 | 1,383 | 50,500 | 26 | 102% | 102% | 102% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250313 | 1,383 | 1,392 | 1,375 | 1,383 | 42,900 | 0 | 100% | 100% | 85% | -- | 100% | 102% | 101% | 100% | 110% |
| 20250314 | 1,384 | 1,392 | 1,378 | 1,389 | 53,600 | 6 | 100% | 100% | 125% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250317 | 1,398 | 1,402 | 1,391 | 1,400 | 49,800 | 11 | 101% | 100% | 93% | ▲▲ | 99% | 99% | 99% | 100% | 111% |
| 20250318 | 1,405 | 1,417 | 1,390 | 1,390 | 47,900 | -10 | 99% | 99% | 96% | ▼ | 100% | 100% | 101% | 99% | 110% |
| 20250319 | 1,392 | 1,404 | 1,392 | 1,395 | 28,700 | 5 | 100% | 100% | 60% | ▲ | 101% | 101% | 102% | 100% | 111% |
| 20250321 | 1,399 | 1,418 | 1,397 | 1,407 | 52,700 | 12 | 101% | 101% | 184% | ▲▲ | 97% | 100% | 101% | 100% | 112% |
| 20250324 | 1,412 | 1,416 | 1,374 | 1,374 | 48,500 | -33 | 98% | 97% | 92% | ▼ | 100% | 99% | 103% | 98% | 109% |
| 20250325 | 1,386 | 1,395 | 1,367 | 1,389 | 61,500 | 15 | 101% | 100% | 127% | ▲ | 100% | 98% | 103% | 99% | 110% |
| 20250326 | 1,399 | 1,399 | 1,375 | 1,397 | 68,300 | 8 | 101% | 100% | 111% | ▲▲ | 101% | 98% | 103% | 99% | 111% |
| 20250327 | 1,388 | 1,406 | 1,388 | 1,406 | 131,700 | 9 | 101% | 101% | 193% | ▲▲▲ | 100% | 98% | 104% | 100% | 109% |
| 20250328 | 1,380 | 1,392 | 1,367 | 1,378 | 62,300 | -28 | 98% | 100% | 47% | ▼ | 99% | 97% | 105% | 98% | 107% |
| 20250331 | 1,364 | 1,370 | 1,334 | 1,346 | 54,800 | -32 | 98% | 99% | 88% | ▼▼ | 101% | 97% | 106% | 96% | 103% |
| 20250401 | 1,356 | 1,377 | 1,349 | 1,365 | 54,300 | 19 | 101% | 101% | 99% | ▲ | 98% | 95% | 104% | 97% | 104% |
| 20250402 | 1,379 | 1,379 | 1,349 | 1,350 | 33,600 | -15 | 99% | 98% | 62% | ▼ | 103% | 105% | 111% | 96% | 102% |
| 20250403 | 1,290 | 1,329 | 1,283 | 1,324 | 63,800 | -26 | 98% | 103% | 190% | ▼▼ | 99% | 104% | 111% | 94% | 100% |
| 20250404 | 1,297 | 1,312 | 1,254 | 1,281 | 87,600 | -43 | 97% | 99% | 137% | ▼▼▼ | 103% | 110% | 113% | 91% | 100% |
| 20250408 | 1,273 | 1,315 | 1,267 | 1,310 | 54,900 | 29 | 102% | 103% | 63% | ▲ | 101% | 109% | 120% | 93% | 102% |
| 20250409 | 1,280 | 1,309 | 1,275 | 1,293 | 69,200 | -17 | 99% | 101% | 126% | ▼ | 100% | 103% | 114% | 92% | 101% |
| 20250410 | 1,350 | 1,360 | 1,322 | 1,350 | 69,300 | 57 | 104% | 100% | 100% | ▲ | 102% | 106% | 116% | 96% | 105% |
| 20250411 | 1,322 | 1,355 | 1,310 | 1,353 | 62,800 | 3 | 100% | 102% | 91% | ▲▲ | 102% | 104% | 112% | 96% | 106% |
| 20250414 | 1,370 | 1,394 | 1,355 | 1,394 | 53,500 | 41 | 103% | 102% | 85% | ▲▲▲ | 99% | 102% | 110% | 99% | 109% |
| 20250415 | 1,398 | 1,405 | 1,380 | 1,388 | 47,600 | -6 | 100% | 99% | 89% | ▼ | 99% | 102% | 110% | 99% | 108% |
| 20250416 | 1,398 | 1,407 | 1,377 | 1,384 | 27,600 | -4 | 100% | 99% | 58% | ▼▼ | 100% | 103% | 110% | 98% | 108% |
| 20250417 | 1,396 | 1,399 | 1,384 | 1,399 | 23,500 | 15 | 101% | 100% | 85% | ▲ | 101% | 102% | 109% | 99% | 109% |
| 20250418 | 1,410 | 1,425 | 1,405 | 1,425 | 44,800 | 26 | 102% | 101% | 191% | ▲▲ | 100% | 99% | 109% | 100% | 111% |
| 20250421 | 1,412 | 1,419 | 1,388 | 1,406 | 105,500 | -19 | 99% | 100% | 235% | ▼ | 101% | 101% | 109% | 99% | 110% |
| 20250422 | 1,410 | 1,433 | 1,404 | 1,430 | 56,400 | 24 | 102% | 101% | 53% | ▲ | 100% | 99% | 105% | 100% | 112% |
| 20250423 | 1,440 | 1,458 | 1,435 | 1,435 | 64,100 | 5 | 100% | 100% | 114% | ▲▲ | 98% | 99% | 104% | 100% | 112% |
| 20250424 | 1,437 | 1,446 | 1,395 | 1,403 | 48,300 | -32 | 98% | 98% | 75% | ▼ | 99% | 100% | 106% | 98% | 110% |
| 20250425 | 1,409 | 1,416 | 1,392 | 1,401 | 45,200 | -2 | 100% | 99% | 94% | ▼▼ | 102% | 108% | 106% | 98% | 109% |
| 20250428 | 1,401 | 1,425 | 1,395 | 1,425 | 50,900 | 24 | 102% | 102% | 113% | ▲ | 100% | 105% | 105% | 99% | 111% |
| 20250430 | 1,436 | 1,436 | 1,402 | 1,429 | 66,400 | 4 | 100% | 100% | 130% | ▲▲ | 99% | 108% | 107% | 100% | 112% |
| 20250501 | 1,426 | 1,426 | 1,400 | 1,407 | 38,400 | -22 | 98% | 99% | 58% | ▼ | 99% | 109% | 108% | 98% | 110% |
| 20250502 | 1,412 | 1,418 | 1,382 | 1,391 | 46,200 | -16 | 99% | 99% | 120% | ▼▼ | 107% | 107% | 108% | 97% | 109% |
| 20250507 | 1,414 | 1,520 | 1,410 | 1,507 | 766,200 | 116 | 108% | 107% | 1658% | ▲ | 101% | 100% | 102% | 100% | 118% |
| 20250508 | 1,501 | 1,555 | 1,495 | 1,510 | 263,800 | 3 | 100% | 101% | 34% | ▲▲ | 102% | 98% | 102% | 100% | 117% |
| 20250509 | 1,514 | 1,538 | 1,506 | 1,537 | 91,800 | 27 | 102% | 102% | 35% | ▲▲▲ | 98% | 96% | 101% | 100% | 119% |
| 20250512 | 1,538 | 1,541 | 1,491 | 1,508 | 101,300 | -29 | 98% | 98% | 110% | ▼ | 99% | 99% | 104% | 98% | 112% |
| 20250513 | 1,503 | 1,511 | 1,483 | 1,495 | 57,300 | -13 | 99% | 99% | 57% | ▼▼ | 100% | 100% | 104% | 97% | 110% |
| 20250514 | 1,490 | 1,495 | 1,461 | 1,487 | 96,300 | -8 | 99% | 100% | 168% | ▼▼▼ | 99% | 101% | 105% | 97% | 107% |
| 20250515 | 1,478 | 1,486 | 1,450 | 1,465 | 48,800 | -22 | 99% | 99% | 51% | ▼▼▼▼ | 100% | 101% | 106% | 95% | 106% |
| 20250516 | 1,475 | 1,477 | 1,457 | 1,475 | 38,700 | 10 | 101% | 100% | 79% | ▲ | 102% | 102% | 106% | 96% | 107% |
| 20250519 | 1,462 | 1,489 | 1,448 | 1,489 | 93,900 | 14 | 101% | 102% | 243% | ▲▲ | 99% | 100% | 104% | 97% | 107% |
| 20250520 | 1,494 | 1,498 | 1,471 | 1,475 | 61,200 | -14 | 99% | 99% | 65% | ▼ | 101% | 101% | 105% | 96% | 106% |
| 20250521 | 1,480 | 1,502 | 1,480 | 1,488 | 72,800 | 13 | 101% | 101% | 119% | ▲ | 100% | 103% | 106% | 97% | 107% |
| 20250522 | 1,463 | 1,485 | 1,453 | 1,457 | 64,300 | -31 | 98% | 100% | 88% | ▼ | 101% | 103% | 106% | 95% | 105% |
| 20250523 | 1,471 | 1,501 | 1,469 | 1,489 | 71,600 | 32 | 102% | 101% | 111% | ▲ | 99% | 103% | 0% | 97% | 107% |
| 20250526 | 1,488 | 1,500 | 1,480 | 1,480 | 49,900 | -9 | 99% | 99% | 70% | ▼ | 101% | 103% | 0% | 96% | 106% |
| 20250527 | 1,480 | 1,497 | 1,478 | 1,490 | 37,100 | 10 | 101% | 101% | 74% | ▲ | 100% | 102% | 0% | 97% | 107% |
| 20250528 | 1,498 | 1,514 | 1,496 | 1,500 | 62,100 | 10 | 101% | 100% | 167% | ▲▲ | 101% | 102% | 0% | 98% | 108% |
| 20250529 | 1,501 | 1,515 | 1,495 | 1,509 | 54,500 | 9 | 101% | 101% | 88% | ▲▲▲ | 102% | 103% | 0% | 98% | 108% |
| 20250530 | 1,505 | 1,539 | 1,499 | 1,531 | 51,700 | 22 | 101% | 102% | 95% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 110% |
| 20250602 | 1,530 | 1,530 | 1,509 | 1,522 | 47,800 | -9 | 99% | 99% | 92% | ▼ | 100% | 103% | 0% | 99% | 109% |
| 20250603 | 1,519 | 1,521 | 1,499 | 1,512 | 50,700 | -10 | 99% | 100% | 106% | ▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20250604 | 1,512 | 1,539 | 1,512 | 1,526 | 48,300 | 14 | 101% | 101% | 95% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20250605 | 1,521 | 1,546 | 1,519 | 1,543 | 46,300 | 17 | 101% | 101% | 96% | ▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250606 | 1,545 | 1,568 | 1,543 | 1,557 | 58,000 | 14 | 101% | 101% | 125% | ▲▲▲ | % | % | % | 100% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,900 | 188,500 | 200 | 137,100 | 4,700 | 51,400 |
| 2025-05-23 | 4,200 | 192,000 | 200 | 141,300 | 4,000 | 50,700 |
| 2025-05-16 | 2,300 | 190,700 | 200 | 149,700 | 2,100 | 41,000 |
| 2025-05-09 | 16,200 | 184,800 | 1,200 | 145,400 | 15,000 | 39,400 |
| 2025-05-02 | 4,800 | 156,200 | 200 | 127,400 | 4,600 | 28,800 |
| 2025-04-25 | 2,500 | 154,900 | 300 | 130,900 | 2,200 | 24,000 |
| 2025-04-18 | 2,900 | 139,200 | 1,200 | 112,900 | 1,700 | 26,300 |
| 2025-04-11 | 1,400 | 141,300 | 300 | 114,800 | 1,100 | 26,500 |
| 2025-04-04 | 1,300 | 122,100 | 300 | 111,800 | 1,000 | 10,300 |
| 2025-03-28 | 3,800 | 127,200 | 2,100 | 109,400 | 1,700 | 17,800 |
| 2025-03-21 | 24,100 | 126,500 | 21,700 | 105,800 | 2,400 | 20,700 |
| 2025-03-14 | 9,200 | 128,100 | 7,300 | 107,600 | 1,900 | 20,500 |
| 2025-03-07 | 4,200 | 140,200 | 2,500 | 110,700 | 1,700 | 29,500 |
| 2025-02-28 | 1,200 | 171,200 | 700 | 127,400 | 500 | 43,800 |
| 2025-02-21 | 400 | 181,100 | 200 | 133,100 | 200 | 48,000 |
| 2025-02-14 | 500 | 167,000 | 200 | 133,300 | 300 | 33,700 |
| 2025-02-07 | 700 | 167,900 | 500 | 132,200 | 200 | 35,700 |
| 2025-01-31 | 500 | 169,500 | 200 | 127,600 | 300 | 41,900 |
| 2025-01-24 | 400 | 166,100 | 200 | 126,100 | 200 | 40,000 |
| 2025-01-17 | 200 | 157,400 | 200 | 121,100 | 0 | 36,300 |
| 2025-01-10 | 200 | 183,200 | 200 | 120,700 | 0 | 62,500 |
| 2024-12-27 | 1,300 | 182,200 | 200 | 122,200 | 1,100 | 60,000 |
| 2024-12-20 | 1,700 | 188,900 | 200 | 126,600 | 1,500 | 62,300 |
| 2024-12-13 | 1,600 | 187,000 | 200 | 123,300 | 1,400 | 63,700 |
| 2024-12-06 | 1,600 | 183,200 | 200 | 121,300 | 1,400 | 61,900 |
| 2024-11-29 | 2,000 | 191,000 | 200 | 120,100 | 1,800 | 70,900 |
| 2024-11-22 | 4,400 | 169,200 | 200 | 115,100 | 4,200 | 54,100 |
| 2024-11-15 | 1,500 | 172,400 | 300 | 115,300 | 1,200 | 57,100 |
| 2024-11-08 | 5,100 | 171,700 | 500 | 115,400 | 4,600 | 56,300 |
| 2024-11-01 | 17,200 | 199,500 | 400 | 114,300 | 16,800 | 85,200 |
| 2024-10-25 | 14,500 | 184,500 | 500 | 114,600 | 14,000 | 69,900 |
| 2024-10-18 | 12,100 | 160,100 | 400 | 109,100 | 11,700 | 51,000 |
| 2024-10-11 | 13,700 | 158,000 | 400 | 107,500 | 13,300 | 50,500 |
| 2024-10-04 | 21,100 | 152,900 | 400 | 104,100 | 20,700 | 48,800 |
| 2024-09-27 | 24,400 | 151,400 | 7,600 | 105,700 | 16,800 | 45,700 |
| 2024-09-20 | 173,400 | 160,500 | 157,800 | 110,400 | 15,600 | 50,100 |
| 2024-09-13 | 72,100 | 163,500 | 57,500 | 112,200 | 14,600 | 51,300 |
| 2024-09-06 | 27,000 | 164,300 | 12,400 | 111,100 | 14,600 | 53,200 |
| 2024-08-30 | 6,500 | 177,600 | 2,200 | 120,100 | 4,300 | 57,500 |
| 2024-08-23 | 6,700 | 168,400 | 1,400 | 116,500 | 5,300 | 51,900 |
| 2024-08-16 | 4,500 | 165,800 | 400 | 118,600 | 4,100 | 47,200 |
| 2024-08-09 | 3,300 | 163,600 | 400 | 120,700 | 2,900 | 42,900 |
| 2024-08-02 | 24,400 | 176,900 | 700 | 125,900 | 23,700 | 51,000 |
| 2024-07-26 | 52,600 | 191,900 | 5,000 | 121,400 | 47,600 | 70,500 |
| 2024-07-19 | 60,100 | 190,400 | 5,000 | 120,300 | 55,100 | 70,100 |
| 2024-07-12 | 62,500 | 187,800 | 5,000 | 122,100 | 57,500 | 65,700 |
| 2024-07-05 | 67,000 | 182,600 | 5,000 | 122,000 | 62,000 | 60,600 |
| 2024-06-28 | 75,000 | 197,800 | 5,800 | 122,200 | 69,200 | 75,600 |
| 2024-06-21 | 71,400 | 209,900 | 5,400 | 131,800 | 66,000 | 78,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 16:30 | 中部飼料 | 自己株式の取得状況に関するお知らせ |
| 20250507 | 14:00 | 中部飼料 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250507 | 14:00 | 中部飼料 | 2025年３月期 決算説明資料 |
| 20250507 | 14:00 | 中部飼料 | 剰余金の配当（増配）に関するお知らせ |
| 20250507 | 14:00 | 中部飼料 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250423 | 16:30 | 中部飼料 | 内部統制システムに関する基本方針の一部改定に関するお知らせ |
| 20250219 | 15:30 | 中部飼料 | 代表取締役の異動及び人事異動に関するお知らせ |
| 20250131 | 14:00 | 中部飼料 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 14:00 | 中部飼料 | 2025年３月期 第３四半期決算補足説明資料 |
| 20241121 | 16:00 | 中部飼料 | 人事異動に関するお知らせ |
| 20241031 | 14:00 | 中部飼料 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 14:00 | 中部飼料 | 2025年３月期上期 決算説明資料 |
| 20240731 | 14:00 | 中部飼料 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 14:00 | 中部飼料 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240717 | 16:30 | 中部飼料 | 取締役の辞任に関するお知らせ |
| 20240626 | 15:30 | 中部飼料 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240507 | 14:00 | 中部飼料 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240507 | 14:00 | 中部飼料 | 2024年３月期 決算説明資料 |
| 20240507 | 14:00 | 中部飼料 | 中期経営計画のお知らせ |
| 20240507 | 14:00 | 中部飼料 | 剰余金の配当に関するお知らせ |
| 20240507 | 14:00 | 中部飼料 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240419 | 16:00 | 中部飼料 | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240221 | 14:00 | 中部飼料 | 組織の一部変更及び人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2053 | 1 | 中部飼料株式会社 | 2025-06-06 14:21:40 |
| 2053 | 2 | 第78期定時株主総会 その他の電子提供措置事項（交付書面省略事項） | 2025-05-29 19:32:36 |
| 2053 | 2 | 第78期定時株主総会招集ご通知 | 2025-05-29 19:32:35 |
| 2053 | 2 | 第78期中間株主通信を掲載しました。 | 2024-11-29 14:32:31 |
| 2053 | 2 | 業績ハイライト | 中部飼料株式会社 | 2024-06-26 21:53:46 |
| 2053 | 2 | トップメッセージ | 中部飼料株式会社 | 2024-06-26 21:53:44 |
| 2053 | 2 | 株主・投資家情報 | 中部飼料株式会社 | 2024-06-26 16:34:17 |
| 2053 | 2 | 個人投資家の皆様へ | 中部飼料株式会社 | 2024-06-26 16:34:15 |
| 2053 | 2 | IR資料室 | 中部飼料株式会社 | 2024-06-26 16:34:14 |
| 2053 | 2 | 株主・投資家情報 | 中部飼料株式会社 | 2024-06-26 16:34:12 |